SharonAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.78	95.36	82.16	92.70	92.70	8.99%	1,695,057
Jun 17, 2026	81.00	97.48	81.00	85.05	85.05	10.92%	3,906,094
Jun 16, 2026	70.00	80.00	68.81	76.68	76.68	9.22%	575,644
Jun 15, 2026	65.76	70.68	65.75	70.21	70.21	12.66%	660,814
Jun 12, 2026	74.60	74.82	58.70	62.32	62.32	-12.85%	2,947,916
Jun 11, 2026	63.14	74.45	61.82	71.51	71.51	13.71%	748,889
Jun 10, 2026	60.99	65.75	59.83	62.89	62.89	-0.84%	466,655
Jun 9, 2026	62.00	67.00	56.63	63.42	63.42	6.66%	1,162,615
Jun 8, 2026	68.85	71.10	58.66	59.46	59.46	-11.79%	742,993
Jun 5, 2026	73.91	73.91	62.26	67.41	67.41	-11.33%	836,019
Jun 4, 2026	75.92	79.00	72.00	76.02	76.02	-5.08%	304,967
Jun 3, 2026	85.60	86.94	76.01	80.09	80.09	-5.08%	505,420
Jun 2, 2026	80.22	86.00	77.00	84.38	84.38	6.07%	575,305
Jun 1, 2026	78.00	82.00	75.10	79.55	79.55	4.91%	532,647
May 29, 2026	77.09	79.50	73.00	75.83	75.83	1.35%	580,734
May 28, 2026	65.01	74.98	62.55	74.82	74.82	13.90%	576,956
May 27, 2026	66.90	67.50	63.00	65.69	65.69	1.06%	306,848
May 26, 2026	67.95	69.30	62.00	65.00	65.00	-4.50%	676,785
May 22, 2026	58.40	68.55	57.85	68.06	68.06	17.95%	1,225,489
May 21, 2026	51.58	58.00	50.90	57.70	57.70	14.84%	724,616
May 20, 2026	53.24	53.25	48.76	50.25	50.25	-4.26%	438,957
May 19, 2026	56.01	56.01	47.51	52.48	52.48	-8.73%	933,256
May 18, 2026	60.05	60.75	53.01	57.50	57.50	6.62%	1,752,814
May 15, 2026	54.00	54.99	50.18	53.93	53.93	-3.06%	498,322
May 14, 2026	58.00	60.65	54.36	55.63	55.63	1.09%	828,531
May 13, 2026	52.00	56.17	51.50	55.03	55.03	5.62%	371,109
May 12, 2026	52.73	54.55	49.32	52.10	52.10	-3.18%	225,217
May 11, 2026	53.00	59.76	52.41	53.81	53.81	2.01%	683,934
May 8, 2026	53.31	54.00	51.15	52.75	52.75	-1.77%	215,016
May 7, 2026	52.20	55.00	51.14	53.70	53.70	-0.56%	470,052
May 6, 2026	44.35	54.13	43.97	54.00	54.00	21.76%	838,597
May 5, 2026	43.74	46.65	41.32	44.35	44.35	-0.63%	294,585
May 4, 2026	41.50	44.81	40.58	44.63	44.63	5.73%	354,947
May 1, 2026	45.30	45.64	41.36	42.21	42.21	-8.24%	380,390
Apr 30, 2026	45.05	46.73	39.74	46.00	46.00	0.70%	912,840
Apr 29, 2026	42.91	46.32	41.20	45.68	45.68	3.87%	382,137
Apr 28, 2026	41.77	43.99	37.94	43.98	43.98	4.05%	496,777
Apr 27, 2026	43.00	44.72	41.35	42.27	42.27	0.19%	372,231
Apr 24, 2026	43.00	43.91	41.16	42.19	42.19	-1.08%	378,554
Apr 23, 2026	40.00	43.98	39.04	42.65	42.65	4.53%	388,085
Apr 22, 2026	39.65	41.25	38.80	40.80	40.80	4.67%	454,351
Apr 21, 2026	37.11	39.25	34.70	38.98	38.98	7.13%	421,862
Apr 20, 2026	36.87	37.00	33.88	36.39	36.39	-1.72%	259,774
Apr 17, 2026	35.01	38.00	33.50	37.02	37.02	8.06%	540,205
Apr 16, 2026	36.72	37.33	32.00	34.26	34.26	-6.37%	417,670
Apr 15, 2026	34.40	37.27	32.65	36.59	36.59	6.00%	309,632
Apr 14, 2026	32.50	35.50	31.58	34.52	34.52	4.54%	325,651
Apr 13, 2026	30.48	33.10	30.00	33.02	33.02	7.24%	134,128
Apr 10, 2026	31.00	33.15	28.51	30.79	30.79	0.42%	326,410
Apr 9, 2026	26.19	31.51	26.19	30.66	30.66	17.92%	493,705